Alumis Inc. (ALMS)
NASDAQ: ALMS · Real-Time Price · USD
3.330
-0.180 (-5.13%)
At close: Jul 18, 2025, 4:00 PM
3.320
-0.010 (-0.30%)
After-hours: Jul 18, 2025, 7:58 PM EDT
Alumis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.56 | 3.58 | 3.28 | 3.33 | 3.33 | -5.13% | 571,401 |
| Jul 17, 2025 | 3.48 | 3.66 | 3.47 | 3.51 | 3.51 | 2.03% | 607,685 |
| Jul 16, 2025 | 3.55 | 3.62 | 3.41 | 3.44 | 3.44 | -1.43% | 573,232 |
| Jul 15, 2025 | 3.58 | 3.67 | 3.49 | 3.49 | 3.49 | -3.06% | 432,190 |
| Jul 14, 2025 | 3.46 | 3.71 | 3.46 | 3.60 | 3.60 | 2.27% | 697,820 |
| Jul 11, 2025 | 3.56 | 3.65 | 3.50 | 3.52 | 3.52 | -1.12% | 489,143 |
| Jul 10, 2025 | 3.50 | 3.61 | 3.46 | 3.56 | 3.56 | 1.71% | 463,295 |
| Jul 9, 2025 | 3.51 | 3.59 | 3.42 | 3.50 | 3.50 | 0.57% | 523,013 |
| Jul 8, 2025 | 3.33 | 3.55 | 3.33 | 3.48 | 3.48 | 5.14% | 490,411 |
| Jul 7, 2025 | 3.30 | 3.41 | 3.20 | 3.31 | 3.31 | -2.65% | 556,139 |
| Jul 3, 2025 | 3.31 | 3.50 | 3.30 | 3.40 | 3.40 | 3.66% | 444,413 |
| Jul 2, 2025 | 3.00 | 3.47 | 3.00 | 3.28 | 3.28 | 8.61% | 1,266,158 |
| Jul 1, 2025 | 2.98 | 3.24 | 2.92 | 3.02 | 3.02 | 0.67% | 800,598 |
| Jun 30, 2025 | 3.05 | 3.20 | 2.98 | 3.00 | 3.00 | -0.66% | 792,159 |
| Jun 27, 2025 | 3.30 | 3.30 | 2.98 | 3.02 | 3.02 | -8.48% | 1,749,137 |
| Jun 26, 2025 | 2.92 | 3.30 | 2.92 | 3.30 | 3.30 | 12.63% | 1,373,253 |
| Jun 25, 2025 | 3.00 | 3.09 | 2.80 | 2.93 | 2.93 | -2.66% | 608,117 |
| Jun 24, 2025 | 2.80 | 3.11 | 2.76 | 3.01 | 3.01 | 7.50% | 969,721 |
| Jun 23, 2025 | 2.82 | 2.91 | 2.77 | 2.80 | 2.80 | -2.10% | 1,044,646 |
| Jun 20, 2025 | 3.01 | 3.10 | 2.81 | 2.86 | 2.86 | -4.98% | 1,600,280 |
| Jun 18, 2025 | 3.06 | 3.10 | 2.93 | 3.01 | 3.01 | - | 849,866 |
| Jun 17, 2025 | 3.06 | 3.20 | 3.01 | 3.01 | 3.01 | -3.83% | 778,136 |
| Jun 16, 2025 | 3.15 | 3.17 | 3.04 | 3.13 | 3.13 | -0.32% | 575,867 |
| Jun 13, 2025 | 3.17 | 3.27 | 3.10 | 3.14 | 3.14 | -1.26% | 637,977 |
| Jun 12, 2025 | 3.27 | 3.37 | 3.15 | 3.18 | 3.18 | -3.34% | 817,401 |
| Jun 11, 2025 | 3.40 | 3.40 | 3.27 | 3.29 | 3.29 | -2.08% | 741,128 |
| Jun 10, 2025 | 3.44 | 3.57 | 3.35 | 3.36 | 3.36 | -2.04% | 812,307 |
| Jun 9, 2025 | 3.60 | 3.70 | 3.37 | 3.43 | 3.43 | -4.46% | 616,074 |
| Jun 6, 2025 | 3.35 | 3.85 | 3.32 | 3.59 | 3.59 | 7.16% | 997,949 |
| Jun 5, 2025 | 3.40 | 3.54 | 3.25 | 3.35 | 3.35 | -1.76% | 742,125 |
| Jun 4, 2025 | 3.43 | 3.77 | 3.39 | 3.41 | 3.41 | -1.16% | 561,559 |
| Jun 3, 2025 | 3.30 | 3.77 | 3.25 | 3.45 | 3.45 | 4.86% | 1,712,227 |
| Jun 2, 2025 | 3.60 | 3.60 | 3.26 | 3.29 | 3.29 | -6.00% | 1,315,157 |
| May 30, 2025 | 3.84 | 3.97 | 3.50 | 3.50 | 3.50 | -10.49% | 1,143,814 |
| May 29, 2025 | 4.00 | 4.10 | 3.75 | 3.91 | 3.91 | -0.76% | 1,188,834 |
| May 28, 2025 | 4.42 | 4.43 | 3.73 | 3.94 | 3.94 | -11.46% | 1,695,905 |
| May 27, 2025 | 4.80 | 4.94 | 4.21 | 4.45 | 4.45 | -8.72% | 1,352,540 |
| May 23, 2025 | 4.88 | 4.98 | 4.69 | 4.88 | 4.88 | 0.72% | 1,050,378 |
| May 22, 2025 | 4.59 | 5.08 | 4.29 | 4.84 | 4.84 | 1.26% | 1,841,537 |
| May 21, 2025 | 4.95 | 6.14 | 4.45 | 4.78 | 4.78 | -2.05% | 3,173,504 |
| May 20, 2025 | 5.91 | 5.91 | 4.84 | 4.88 | 4.88 | -17.98% | 1,901,530 |
| May 19, 2025 | 5.63 | 6.19 | 5.51 | 5.95 | 5.95 | 5.87% | 557,970 |
| May 16, 2025 | 5.34 | 5.90 | 5.12 | 5.62 | 5.62 | 5.05% | 682,580 |
| May 15, 2025 | 4.49 | 5.45 | 4.32 | 5.35 | 5.35 | 18.63% | 1,107,489 |
| May 14, 2025 | 4.74 | 4.74 | 4.31 | 4.51 | 4.51 | 1.12% | 751,739 |
| May 13, 2025 | 5.24 | 5.29 | 4.39 | 4.46 | 4.46 | -15.05% | 542,498 |
| May 12, 2025 | 5.31 | 5.49 | 5.00 | 5.25 | 5.25 | 4.37% | 296,116 |
| May 9, 2025 | 5.34 | 5.52 | 4.94 | 5.03 | 5.03 | -5.45% | 322,790 |
| May 8, 2025 | 4.85 | 5.46 | 4.73 | 5.32 | 5.32 | 11.06% | 748,418 |
| May 7, 2025 | 4.68 | 4.88 | 4.28 | 4.79 | 4.79 | 10.11% | 901,397 |